Harn Engineering Solutions Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.360	2.380	2.360	2.380	1.790	93,700
2022-02-03	2.400	2.400	2.360	2.360	1.775	153,800
2022-02-02	2.380	2.400	2.360	2.380	1.790	162,600
2022-02-01	2.380	2.400	2.380	2.380	1.790	65,200
2022-01-31	2.400	2.400	2.340	2.380	1.790	176,000
2022-01-28	2.340	2.380	2.340	2.360	1.775	133,700
2022-01-27	2.360	2.360	2.320	2.360	1.775	777,000
2022-01-26	2.400	2.400	2.360	2.360	1.775	277,100
2022-01-25	2.380	2.380	2.340	2.360	1.775	354,800
2022-01-24	2.380	2.400	2.360	2.360	1.775	515,400
2022-01-21	2.380	2.380	2.360	2.360	1.775	147,600
2022-01-20	2.380	2.400	2.360	2.380	1.790	707,200
2022-01-19	2.400	2.400	2.360	2.380	1.790	329,300
2022-01-18	2.400	2.420	2.380	2.380	1.790	230,100
2022-01-17	2.400	2.420	2.380	2.400	1.805	133,900
2022-01-14	2.400	2.420	2.380	2.400	1.805	242,500
2022-01-13	2.420	2.420	2.400	2.400	1.805	254,500
2022-01-12	2.420	2.440	2.400	2.400	1.805	432,500
2022-01-11	2.380	2.420	2.380	2.420	1.820	176,900
2022-01-10	2.380	2.400	2.380	2.380	1.790	322,600
2022-01-07	2.400	2.420	2.360	2.420	1.820	275,600
2022-01-06	2.420	2.420	2.380	2.380	1.790	197,300
2022-01-05	2.400	2.420	2.360	2.420	1.820	315,400
2022-01-04	2.400	2.420	2.380	2.400	1.805	215,900
2021-12-30	2.380	2.400	2.360	2.380	1.790	114,300
2021-12-29	2.360	2.380	2.340	2.360	1.775	187,800
2021-12-28	2.380	2.380	2.320	2.360	1.775	1,770,700
2021-12-27	2.360	2.400	2.360	2.380	1.790	269,400
2021-12-24	2.400	2.400	2.360	2.360	1.775	225,900
2021-12-23	2.380	2.400	2.360	2.400	1.805	171,900
2021-12-22	2.360	2.420	2.360	2.380	1.790	320,500
2021-12-21	2.440	2.440	2.340	2.360	1.775	1,682,200
2021-12-20	2.480	2.480	2.420	2.420	1.820	1,546,600
2021-12-17	2.620	2.700	2.440	2.480	1.865	16,903,699
2021-12-16	2.360	2.500	2.360	2.500	1.880	1,968,400
2021-12-15	2.400	2.400	2.360	2.360	1.775	195,600
2021-12-14	2.380	2.400	2.360	2.380	1.790	223,400
2021-12-13	2.380	2.400	2.360	2.380	1.790	216,700
2021-12-09	2.380	2.380	2.360	2.380	1.790	74,100
2021-12-08	2.360	2.380	2.340	2.360	1.775	145,000
2021-12-07	2.340	2.380	2.340	2.360	1.775	224,600
2021-12-03	2.340	2.360	2.320	2.340	1.760	192,500
2021-12-02	2.380	2.380	2.340	2.340	1.760	139,600
2021-12-01	2.300	2.380	2.300	2.380	1.790	127,000
2021-11-30	2.360	2.400	2.300	2.300	1.730	1,229,500
2021-11-29	2.360	2.380	2.360	2.360	1.775	526,900
2021-11-26	2.400	2.420	2.360	2.360	1.775	414,100
2021-11-25	2.400	2.400	2.380	2.400	1.805	153,000
2021-11-24	2.380	2.400	2.380	2.380	1.790	139,100
2021-11-23	2.380	2.400	2.380	2.380	1.790	272,000
2021-11-22	2.400	2.400	2.380	2.400	1.805	222,900
2021-11-19	2.400	2.440	2.380	2.380	1.790	303,400
2021-11-18	2.380	2.400	2.380	2.380	1.790	324,300
2021-11-17	2.380	2.400	2.380	2.380	1.790	319,900
2021-11-16	2.380	2.420	2.380	2.380	1.790	296,800
2021-11-15	2.380	2.400	2.360	2.360	1.775	562,500
2021-11-12	2.380	2.420	2.380	2.400	1.805	165,000
2021-11-11	2.420	2.420	2.380	2.400	1.805	360,000
2021-11-10	2.400	2.420	2.400	2.400	1.805	142,300
2021-11-09	2.420	2.440	2.400	2.440	1.835	189,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1200 THB
2025-05-02	0.1200 THB
2024-03-25	0.1500 THB
2023-03-10	0.1300 THB
2022-03-11	0.1000 THB
2021-03-12	0.1300 THB
2020-03-12	0.1800 THB
2019-03-14	0.1600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.